Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.410 | 5.548 | 5.360 | 5.469 | 31,963 | +0.13(+2.39%) |
Sep 29, 2016 | 5.390 | 5.488 | 5.331 | 5.341 | 21,575 | -0.04(-0.73%) |
Sep 28, 2016 | 5.360 | 5.429 | 5.360 | 5.380 | 19,089 | -0.01(-0.18%) |
Sep 27, 2016 | 5.351 | 5.449 | 5.292 | 5.390 | 25,682 | -0.01(-0.16%) |
Sep 26, 2016 | 5.419 | 5.498 | 5.233 | 5.399 | 30,667 | -0.09(-1.63%) |
Sep 23, 2016 | 5.449 | 5.616 | 5.341 | 5.488 | 31,887 | +0.06(+1.09%) |
Sep 22, 2016 | 5.380 | 5.498 | 5.301 | 5.429 | 25,489 | +0.11(+2.03%) |
Sep 21, 2016 | 5.400 | 5.419 | 5.321 | 5.321 | 57,729 | +0.04(+0.74%) |
Sep 20, 2016 | 5.282 | 5.341 | 5.233 | 5.282 | 37,185 | -0.04(-0.74%) |
Sep 19, 2016 | 5.144 | 5.356 | 5.144 | 5.321 | 80,527 | +0.10(+1.88%) |
Sep 16, 2016 | 5.115 | 5.341 | 5.065 | 5.223 | 55,168 | +0.09(+1.72%) |
Sep 15, 2016 | 5.272 | 5.272 | 4.938 | 5.134 | 88,338 | -0.21(-3.87%) |
Sep 14, 2016 | 5.764 | 5.764 | 5.095 | 5.341 | 61,825 | -0.17(-3.04%) |
Sep 13, 2016 | 5.429 | 5.665 | 5.380 | 5.508 | 19,940 | -0.05(-0.88%) |
Sep 12, 2016 | 5.213 | 5.764 | 5.193 | 5.557 | 37,190 | +0.10(+1.80%) |
Sep 09, 2016 | 5.685 | 5.793 | 5.419 | 5.459 | 65,733 | -0.30(-5.29%) |
Sep 08, 2016 | 5.764 | 5.872 | 5.695 | 5.764 | 61,435 | +0.00(+0.00%) |
Sep 07, 2016 | 5.872 | 5.901 | 5.754 | 5.764 | 70,181 | -0.08(-1.35%) |
Sep 06, 2016 | 5.606 | 5.901 | 5.567 | 5.842 | 66,771 | +0.29(+5.13%) |
Sep 02, 2016 | 5.567 | 5.557 | 5.557 | 5.557 | 80,624 | -0.03(-0.53%) |
Sep 01, 2016 | 5.685 | 5.754 | 5.537 | 5.587 | 68,925 | -0.05(-0.87%) |
Aug 31, 2016 | 5.537 | 5.715 | 5.360 | 5.636 | 101,931 | +0.10(+1.78%) |
Aug 30, 2016 | 5.818 | 5.832 | 5.478 | 5.537 | 59,976 | -0.30(-5.06%) |
Aug 29, 2016 | 5.803 | 5.842 | 5.754 | 5.833 | 19,045 | +0.07(+1.19%) |
Aug 26, 2016 | 5.705 | 5.852 | 5.557 | 5.764 | 70,589 | +0.08(+1.38%) |
Aug 25, 2016 | 5.685 | 5.724 | 5.636 | 5.685 | 6,699 | +0.03(+0.52%) |
Aug 24, 2016 | 5.783 | 5.862 | 5.606 | 5.656 | 25,060 | -0.19(-3.20%) |
Aug 23, 2016 | 5.695 | 5.882 | 5.633 | 5.842 | 42,407 | +0.14(+2.41%) |
Aug 22, 2016 | 5.518 | 5.705 | 5.518 | 5.705 | 36,153 | +0.28(+5.07%) |
Aug 19, 2016 | 5.439 | 5.488 | 5.400 | 5.429 | 9,440 | +0.03(+0.55%) |
Aug 18, 2016 | 5.400 | 5.449 | 5.341 | 5.400 | 12,067 | +0.08(+1.48%) |
Aug 17, 2016 | 5.282 | 5.326 | 5.223 | 5.321 | 22,565 | +0.02(+0.37%) |
Aug 16, 2016 | 5.311 | 5.419 | 5.267 | 5.301 | 21,712 | +0.00(+0.00%) |
Aug 15, 2016 | 5.616 | 5.665 | 5.242 | 5.301 | 85,556 | -0.31(-5.60%) |
Aug 12, 2016 | 5.636 | 5.712 | 5.532 | 5.616 | 9,042 | +0.03(+0.53%) |
Aug 11, 2016 | 5.606 | 5.606 | 5.547 | 5.587 | 14,025 | -0.02(-0.35%) |
Aug 10, 2016 | 5.636 | 5.695 | 5.528 | 5.606 | 16,876 | +0.00(+0.09%) |
Aug 09, 2016 | 5.606 | 5.705 | 5.587 | 5.601 | 21,390 | -0.07(-1.30%) |
Aug 08, 2016 | 5.626 | 5.685 | 5.626 | 5.675 | 7,194 | +0.00(+0.09%) |
Aug 05, 2016 | 5.793 | 5.793 | 5.508 | 5.670 | 24,531 | -0.04(-0.77%) |
Aug 04, 2016 | 5.882 | 5.882 | 5.705 | 5.715 | 13,789 | -0.14(-2.35%) |
Aug 03, 2016 | 5.596 | 5.882 | 5.510 | 5.852 | 28,884 | +0.20(+3.48%) |
Aug 02, 2016 | 5.705 | 5.705 | 5.469 | 5.655 | 24,894 | -0.05(-0.86%) |
Aug 01, 2016 | 5.646 | 5.705 | 5.506 | 5.705 | 38,521 | +0.06(+1.05%) |
Jul 29, 2016 | 5.518 | 5.694 | 5.400 | 5.646 | 16,189 | +0.10(+1.77%) |
Jul 28, 2016 | 5.587 | 5.695 | 5.514 | 5.547 | 13,291 | -0.10(-1.74%) |
Jul 27, 2016 | 5.685 | 5.697 | 5.478 | 5.646 | 38,251 | -0.09(-1.58%) |
Jul 26, 2016 | 5.675 | 5.852 | 5.675 | 5.736 | 22,688 | -0.11(-1.82%) |
Jul 25, 2016 | 5.833 | 5.901 | 5.783 | 5.842 | 27,999 | -0.06(-1.00%) |
Jul 22, 2016 | 5.754 | 5.931 | 5.715 | 5.901 | 31,189 | +0.16(+2.83%) |
Jul 21, 2016 | 5.797 | 5.833 | 5.656 | 5.739 | 27,176 | -0.07(-1.27%) |
Jul 20, 2016 | 5.777 | 5.833 | 5.774 | 5.813 | 25,520 | -0.01(-0.17%) |
Jul 19, 2016 | 5.754 | 5.842 | 5.754 | 5.823 | 25,921 | +0.07(+1.20%) |
Jul 18, 2016 | 5.892 | 5.941 | 5.705 | 5.754 | 85,534 | -0.19(-3.15%) |
Jul 15, 2016 | 6.049 | 6.049 | 5.901 | 5.941 | 42,878 | -0.02(-0.33%) |
Jul 14, 2016 | 5.833 | 6.029 | 5.803 | 5.960 | 130,196 | +0.23(+3.95%) |
Jul 13, 2016 | 5.636 | 5.783 | 5.400 | 5.734 | 81,427 | -0.02(-0.34%) |
Jul 12, 2016 | 5.793 | 5.793 | 5.665 | 5.754 | 42,063 | -0.08(-1.35%) |
Jul 11, 2016 | 5.705 | 5.882 | 5.675 | 5.833 | 76,405 | +0.19(+3.31%) |
Jul 08, 2016 | 5.410 | 5.690 | 5.390 | 5.646 | 75,307 | +0.26(+4.74%) |
Jul 07, 2016 | 5.498 | 5.547 | 5.370 | 5.390 | 35,553 | -0.22(-3.86%) |
Jul 05, 2016 | 5.528 | 5.626 | 5.477 | 5.606 | 65,105 | +0.01(+0.18%) |